Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dios Exploration (TSV: DOS )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.1450 0.1700 0.1400 0.1550 633,400 +0.01(+3.33%)
Apr 27, 2018 0.1250 0.1600 0.1250 0.1500 884,303 +0.01(+11.11%)
Apr 26, 2018 0.1000 0.1350 0.1000 0.1350 693,200 +0.04(+35.00%)
Apr 25, 2018 0.1000 0.1000 0.1000 0.1000 16,000 -0.01(-13.04%)
Apr 24, 2018 0.1000 0.1150 0.1000 0.1150 120,950 +0.01(+15.00%)
Apr 23, 2018 0.0950 0.1000 0.0900 0.1000 24,000 +0.00(+0.00%)
Apr 20, 2018 0.1000 0.1000 0.1000 0.1000 73,000 +0.00(+0.00%)
Apr 19, 2018 0.1100 0.1100 0.1000 0.1000 163,000 -0.02(-16.67%)
Apr 16, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Apr 13, 2018 0.1100 0.1150 0.1100 0.1150 9,500 +0.01(+4.55%)
Apr 12, 2018 0.1100 0.1100 0.1100 0.1100 67,500 +0.01(+10.00%)
Apr 11, 2018 0.1000 0.1150 0.1000 0.1000 117,050 -0.00(-4.76%)
Apr 10, 2018 0.1050 0.1050 0.1000 0.1050 75,900 +0.00(+0.00%)
Apr 09, 2018 0.1000 0.1050 0.0950 0.1050 274,500 +0.01(+16.67%)
Apr 06, 2018 0.0900 0.0900 0.0900 0.0900 55,020 -0.01(-5.26%)
Apr 05, 2018 0.0900 0.0950 0.0900 0.0950 80,000 +0.00(+0.00%)
Apr 04, 2018 0.1050 0.1050 0.0900 0.0950 335,708 -0.01(-13.64%)
Apr 03, 2018 0.1200 0.1200 0.1100 0.1100 233,500 -0.01(-12.00%)
Apr 02, 2018 0.1300 0.1300 0.1200 0.1250 67,000 +0.00(+0.00%)
Mar 29, 2018 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Mar 28, 2018 0.1250 0.1400 0.1150 0.1400 412,900 +0.01(+7.69%)
Mar 27, 2018 0.1350 0.1400 0.1200 0.1300 241,100 -0.01(-7.14%)
Mar 26, 2018 0.1600 0.1700 0.1350 0.1400 1,529,445 -0.02(-12.50%)
Mar 23, 2018 0.1400 0.1850 0.1100 0.1600 5,011,792 +0.02(+14.29%)
Mar 22, 2018 0.0750 0.1900 0.0750 0.1400 2,571,390 +0.07(+100.00%)
Mar 21, 2018 0.0700 0.0700 0.0700 0.0700 51,000 -0.01(-12.50%)
Mar 16, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 14, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 13, 2018 0.0750 0.0800 0.0750 0.0800 30,000 +0.01(+6.67%)
Mar 08, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 07, 2018 0.0700 0.0700 0.0700 0.0700 34,000 -0.00(-6.67%)
Mar 05, 2018 0.0750 0.0750 0.0750 450 +0.01(+15.38%)
Mar 02, 2018 0.0650 0.0650 0.0650 0.0650 6,000 -0.01(-7.14%)
Mar 01, 2018 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Feb 28, 2018 0.0650 0.0650 0.0650 0.0650 120,000 -0.01(-7.14%)
Feb 27, 2018 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-6.67%)
Feb 20, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 15, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 14, 2018 0.0650 0.0800 0.0650 0.0800 61,000 +0.01(+6.67%)
Feb 13, 2018 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+7.14%)
Feb 07, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 06, 2018 0.0700 0.0700 0.0650 0.0700 26,200 +0.00(+0.00%)
Feb 05, 2018 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
Feb 02, 2018 0.0650 0.0650 0.0650 0.0650 63,300 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.